Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cazoo Group Ltd (NY: CZOO )

6.890 +1.000 (+16.98%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 92.20 94.80 30,221 +3.60(+3.95%)
Jan 28, 2022 88.80 93.00 86.00 91.20 81,916 +3.60(+4.11%)
Jan 27, 2022 83.00 88.40 81.40 87.60 122,941 +4.40(+5.29%)
Jan 26, 2022 90.40 92.80 81.80 83.20 89,884 -5.20(-5.88%)
Jan 25, 2022 82.20 89.20 82.20 88.40 49,087 +5.60(+6.76%)
Jan 24, 2022 81.00 83.00 74.40 82.80 76,713 -0.20(-0.24%)
Jan 21, 2022 88.00 89.20 82.70 83.00 67,605 -5.20(-5.90%)
Jan 20, 2022 87.80 90.20 86.90 88.20 43,405 +1.00(+1.15%)
Jan 19, 2022 86.00 89.10 86.00 87.20 55,076 +0.80(+0.93%)
Jan 18, 2022 90.40 93.80 86.20 86.40 35,142 -7.00(-7.49%)
Jan 14, 2022 93.40 0 -5.20(-5.27%)
Jan 13, 2022 97.40 103.00 96.00 98.60 96,618 +3.20(+3.35%)
Jan 12, 2022 90.80 99.20 90.80 95.40 91,196 +5.60(+6.24%)
Jan 11, 2022 90.40 93.80 89.00 89.80 37,405 -1.60(-1.75%)
Jan 10, 2022 93.00 95.57 89.40 91.40 46,952 -2.40(-2.56%)
Jan 07, 2022 98.40 100.80 91.80 93.80 79,924 -5.40(-5.44%)
Jan 06, 2022 104.00 106.20 97.20 99.20 66,851 -5.40(-5.16%)
Jan 05, 2022 116.20 118.20 103.10 104.60 69,816 -12.20(-10.45%)
Jan 04, 2022 120.40 121.40 115.40 116.80 24,811 -4.40(-3.63%)
Jan 03, 2022 121.60 124.30 118.80 121.20 16,145 +0.60(+0.50%)
Dec 31, 2021 122.00 123.50 117.00 120.60 82,050 -1.20(-0.99%)
Dec 30, 2021 124.20 129.00 121.80 121.80 37,605 -2.20(-1.77%)
Dec 29, 2021 130.00 130.00 123.00 124.00 42,371 -6.60(-5.05%)
Dec 28, 2021 131.60 132.00 126.20 130.60 33,943 -1.00(-0.76%)
Dec 27, 2021 125.80 133.60 124.82 131.60 23,818 +6.80(+5.45%)
Dec 23, 2021 118.20 126.20 118.00 124.80 25,359 +5.60(+4.70%)
Dec 22, 2021 124.00 124.00 119.00 119.20 71,038 -5.20(-4.18%)
Dec 21, 2021 124.00 127.60 122.40 124.40 40,673 +0.40(+0.32%)
Dec 20, 2021 124.00 126.60 120.00 124.00 54,135 -1.80(-1.43%)
Dec 17, 2021 124.60 128.20 120.80 125.80 124,866 +0.20(+0.16%)
Dec 16, 2021 125.60 128.80 123.60 125.60 96,597 +0.80(+0.64%)
Dec 15, 2021 123.20 125.60 116.20 124.80 132,116 +1.60(+1.30%)
Dec 14, 2021 122.80 123.40 119.20 123.20 88,833 -0.80(-0.65%)
Dec 13, 2021 128.80 130.00 118.40 124.00 77,579 -5.40(-4.17%)
Dec 10, 2021 135.60 136.40 128.00 129.40 56,471 -6.20(-4.57%)
Dec 09, 2021 141.00 143.60 133.80 135.60 81,328 -5.60(-3.97%)
Dec 08, 2021 143.80 147.60 137.80 141.20 78,816 -2.80(-1.94%)
Dec 07, 2021 150.20 153.80 142.60 144.00 96,428 -3.20(-2.17%)
Dec 06, 2021 145.60 151.40 140.20 147.20 45,417 +0.20(+0.14%)
Dec 03, 2021 164.80 165.00 146.20 147.00 106,405 -18.20(-11.02%)
Dec 02, 2021 156.00 166.20 149.00 165.20 46,949 +9.20(+5.90%)
Dec 01, 2021 164.60 164.80 155.60 156.00 12,265 -6.00(-3.70%)
Nov 30, 2021 163.00 166.00 159.60 162.00 19,306 -1.20(-0.74%)
Nov 29, 2021 168.00 169.60 159.40 163.20 51,484 -2.80(-1.69%)
Nov 26, 2021 170.00 170.80 165.20 166.00 22,860 -9.00(-5.14%)
Nov 24, 2021 168.40 177.40 168.12 175.00 18,907 +4.20(+2.46%)
Nov 23, 2021 176.00 176.22 169.00 170.80 27,426 -7.80(-4.37%)
Nov 22, 2021 186.00 186.00 174.00 178.60 28,384 -2.20(-1.22%)
Nov 19, 2021 175.40 181.60 166.80 180.80 28,882 +5.80(+3.31%)
Nov 18, 2021 186.40 177.60 174.40 175.00 17,518 -9.80(-5.30%)
Nov 17, 2021 185.00 186.80 182.60 184.80 27,411 -0.20(-0.11%)
Nov 16, 2021 184.40 187.60 184.20 185.00 41,171 +0.80(+0.43%)
Nov 15, 2021 180.80 188.80 180.80 184.20 25,050 +1.80(+0.99%)
Nov 12, 2021 180.00 184.20 179.40 182.40 44,449 +1.40(+0.77%)
Nov 11, 2021 180.00 181.40 175.00 181.00 26,506 -1.20(-0.66%)
Nov 10, 2021 180.00 182.20 34,066 +1.20(+0.66%)
Nov 09, 2021 179.80 183.20 176.60 181.00 28,083 +2.20(+1.23%)
Nov 08, 2021 183.60 184.30 177.60 178.80 18,642 -4.20(-2.30%)
Nov 05, 2021 190.80 194.20 179.60 183.00 22,874 -13.80(-7.01%)
Nov 04, 2021 194.40 200.00 192.20 196.80 51,360 +0.60(+0.31%)
Nov 03, 2021 194.40 197.60 172.60 196.20 86,280 -4.00(-2.00%)
Nov 02, 2021 175.00 202.60 170.60 200.20 76,520 +23.40(+13.24%)
Nov 01, 2021 185.60 186.00 176.40 176.80 30,610 -9.20(-4.95%)
Oct 29, 2021 181.60 186.80 179.40 186.00 15,203 +3.80(+2.09%)
Oct 28, 2021 179.00 184.60 177.00 182.20 41,896 +3.40(+1.90%)
Oct 27, 2021 164.40 178.80 160.20 178.80 27,101 +11.40(+6.81%)
Oct 26, 2021 170.20 167.40 50,633 +7.40(+4.63%)
Oct 25, 2021 153.40 161.00 149.80 160.00 33,280 +8.20(+5.40%)
Oct 22, 2021 153.00 153.00 149.50 151.80 32,937 -1.20(-0.78%)
Oct 21, 2021 152.00 159.60 150.24 153.00 22,404 +1.00(+0.66%)
Oct 20, 2021 144.60 152.40 144.60 152.00 19,806 +7.00(+4.83%)
Oct 19, 2021 144.60 147.00 144.20 145.00 20,060 +0.80(+0.55%)
Oct 18, 2021 143.00 146.20 141.60 144.20 24,169 +1.20(+0.84%)
Oct 15, 2021 144.60 144.80 139.60 143.00 24,147 -0.20(-0.14%)
Oct 14, 2021 144.40 146.00 141.00 143.20 35,885 +0.20(+0.14%)
Oct 13, 2021 142.00 146.40 142.00 143.00 32,005 +0.00(+0.00%)
Oct 12, 2021 145.40 148.60 141.20 143.00 48,925 -1.20(-0.83%)
Oct 11, 2021 140.60 146.60 140.60 144.20 27,189 +4.00(+2.85%)
Oct 08, 2021 142.80 146.40 135.00 140.20 68,524 -4.00(-2.77%)
Oct 07, 2021 141.20 151.00 139.80 144.20 171,907 +3.20(+2.27%)
Oct 06, 2021 127.20 146.60 126.00 141.00 192,959 +0.40(+0.28%)
Oct 05, 2021 145.40 148.60 135.60 140.60 60,215 -5.40(-3.70%)
Oct 04, 2021 147.40 147.40 141.40 146.00 48,779 +1.60(+1.11%)
Oct 01, 2021 157.60 158.00 140.80 144.40 61,437 -11.00(-7.08%)
Sep 30, 2021 165.60 167.56 153.00 155.40 22,452 -9.00(-5.47%)
Sep 29, 2021 171.40 174.20 158.80 164.40 29,352 -6.00(-3.52%)
Sep 28, 2021 173.40 176.00 161.40 170.40 48,496 -6.60(-3.73%)
Sep 27, 2021 182.80 184.56 174.00 177.00 45,951 -8.00(-4.32%)
Sep 24, 2021 184.20 187.20 174.60 185.00 15,940 +1.00(+0.54%)
Sep 23, 2021 187.80 189.60 176.60 184.00 28,059 -1.00(-0.54%)
Sep 22, 2021 182.40 191.60 176.40 185.00 35,350 +1.40(+0.76%)
Sep 21, 2021 190.80 191.60 178.20 183.60 19,821 -2.00(-1.08%)
Sep 20, 2021 188.80 188.80 179.40 185.60 24,371 -6.00(-3.13%)
Sep 17, 2021 182.00 195.60 182.00 191.60 30,614 +9.60(+5.27%)
Sep 16, 2021 180.60 184.60 178.40 182.00 10,908 +1.80(+1.00%)
Sep 15, 2021 186.40 186.40 172.80 180.20 17,409 +0.20(+0.11%)
Sep 14, 2021 180.40 181.00 177.40 180.00 17,639 +1.40(+0.78%)
Sep 13, 2021 179.80 182.00 178.43 178.60 16,432 -1.40(-0.78%)
Sep 10, 2021 179.60 183.00 178.00 180.00 17,295 -0.60(-0.33%)
Sep 09, 2021 178.40 181.60 175.60 180.60 15,946 +1.00(+0.56%)
Sep 08, 2021 173.80 193.00 173.80 179.60 26,917 +3.20(+1.81%)
Sep 07, 2021 187.60 187.20 171.20 176.40 26,333 -10.80(-5.77%)
Sep 03, 2021 187.40 188.60 184.80 187.20 17,688 +0.20(+0.11%)
Sep 02, 2021 184.40 194.20 183.40 187.00 19,080 +9.20(+5.17%)
Sep 01, 2021 171.20 178.20 171.10 177.80 48,808 +7.60(+4.47%)
Aug 31, 2021 182.00 182.40 161.60 170.20 21,561 -11.60(-6.38%)
Aug 30, 2021 184.20 187.00 176.00 181.80 71,891 -5.80(-3.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.